Dark

FMC20270115C20
FMC Jan 15 2027 20.00 Call (FMC270115C00020000)
option OPRA

EOD

Jul 16, 2026

0.5500+57.143%(+0.2000)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.4600	0.5500	0.4600	0.5500	+57.143%	61	2,932	0.000%
2026-07-14	0.4000	0.4000	0.3500	0.3500	-30.000%	175	2,872	+57.143%
2026-07-08	0.5000	0.5000	0.5000	0.5000	-28.571%	1	2,708	+10.000%
2026-07-07	0.8500	0.8500	0.5500	0.7000	+66.667%	32	2,708	-21.429%
2026-07-06	0.5000	0.5000	0.4200	0.4200	-16.000%	4	2,712	+30.952%
2026-07-01	0.6300	0.6300	0.5000	0.5000	-16.667%	18	2,712	+10.000%
2026-06-25	0.6000	0.6000	0.6000	0.6000	+33.333%	4	2,712	-8.333%
2026-06-24	0.5000	0.5500	0.4500	0.4500	-10.000%	142	2,716	+22.222%
2026-06-22	0.6600	0.6600	0.5000	0.5000	-23.077%	19	2,702	+10.000%
2026-06-18	0.6300	0.6500	0.6300	0.6500	-35.000%	4	2,707	-15.385%
2026-06-17	0.9000	1.0000	0.9000	1.0000	+25.000%	4	2,707	-45.000%
2026-06-16	0.8000	0.8000	0.8000	0.8000	-2.439%	1	2,707	-31.250%
2026-06-12	0.8000	0.8200	0.8000	0.8200	+30.159%	915	2,706	-32.927%
2026-06-11	0.6500	0.6500	0.6300	0.6300	-16.000%	6	2,069	-12.698%
2026-06-10	0.7000	0.7500	0.6900	0.7500	+20.968%	101	2,068	-26.667%
2026-06-08	0.6200	0.6200	0.6200	0.6200	-11.429%	6	1,981	-11.290%
2026-06-05	0.7500	0.9000	0.7000	0.7000	-22.222%	44	1,981	-21.429%
2026-06-04	0.8000	0.9200	0.8000	0.9000	+5.882%	12	1,940	-38.889%
2026-06-02	1.1300	1.1300	0.8500	0.8500	-27.966%	50	1,939	-35.294%
2026-06-01	1.1400	1.1800	1.1400	1.1800	+7.273%	4	1,979	-53.390%
2026-05-28	1.1000	1.1000	1.1000	1.1000	+7.843%	1	1,978	-50.000%
2026-05-26	1.0800	1.0900	1.0200	1.0200	0.000%	33	1,978	-46.078%
2026-05-22	1.0200	1.0200	1.0200	1.0200	+2.000%	1	1,975	-46.078%
2026-05-21	0.9300	1.0000	0.9300	1.0000	-2.913%	6	1,969	-45.000%
2026-05-20	1.0300	1.0300	1.0300	1.0300	+3.000%	40	1,969	-46.602%
2026-05-19	1.0000	1.0000	1.0000	1.0000	-20.000%	1	1,908	-45.000%
2026-05-18	1.4500	1.4500	1.2500	1.2500	+13.636%	26	1,908	-56.000%
2026-05-15	1.1000	1.1000	1.1000	1.1000	+10.000%	1	1,908	-50.000%
2026-05-14	1.0100	1.0100	0.9500	1.0000	0.000%	165	1,908	-45.000%
2026-05-13	1.0700	1.0700	1.0000	1.0000	0.000%	12	1,935	-45.000%
2026-05-12	1.1500	1.1500	0.9900	1.0000	-16.667%	81	1,935	-45.000%
2026-05-11	1.1600	1.2000	1.1000	1.2000	-4.000%	33	1,935	-54.167%
2026-05-08	1.2500	1.2500	1.2500	1.2500	-10.714%	3	1,906	-56.000%
2026-05-07	1.4000	1.4000	1.4000	1.4000	-10.828%	27	1,903	-60.714%
2026-05-05	1.5700	1.5700	1.5700	1.5700	-5.988%	1	1,877	-64.968%
2026-05-04	1.8000	1.8000	1.6500	1.6700	-20.476%	288	1,877	-67.066%
2026-04-30	2.2500	2.2500	2.1000	2.1000	+5.000%	4	1,591	-73.810%
2026-04-29	2.0000	2.0000	2.0000	2.0000	+8.108%	1	1,591	-72.500%
2026-04-24	1.7000	1.8500	1.7000	1.8500	+15.625%	6	1,591	-70.270%
2026-04-23	1.7000	1.7000	1.5000	1.6000	-10.112%	59	1,587	-65.625%
2026-04-22	2.0500	2.0500	1.7800	1.7800	-20.179%	423	1,575	-69.101%
2026-04-21	2.8000	2.8000	2.1500	2.2300	-26.885%	46	1,654	-75.336%
2026-04-16	3.0500	3.0500	3.0500	3.0500	-4.389%	20	1,654	-81.967%
2026-04-15	3.2000	3.2000	3.1900	3.1900	+2.903%	6	1,674	-82.759%
2026-04-14	3.3000	3.3000	3.1000	3.1000	-11.429%	52	1,675	-82.258%
2026-04-13	3.3400	3.5000	3.3400	3.5000	+16.667%	548	1,675	-84.286%
2026-04-10	3.2000	3.3000	3.0000	3.0000	-9.091%	8	1,564	-81.667%
2026-04-08	3.3000	3.3000	3.3000	3.3000	+3.125%	2	1,567	-83.333%
2026-04-06	3.3100	3.3800	3.2000	3.2000	-7.781%	26	1,565	-82.813%
2026-04-02	3.2200	3.4700	3.2000	3.4700	+10.863%	11	1,541	-84.150%
2026-04-01	3.1300	3.1300	3.1300	3.1300	-3.988%	1	1,541	-82.428%
2026-03-31	3.0500	3.2600	3.0500	3.2600	+5.161%	66	1,541	-83.129%
2026-03-30	2.6000	3.1000	2.6000	3.1000	+29.167%	29	1,555	-82.258%
2026-03-27	2.4000	2.4000	2.4000	2.4000	+4.348%	1	1,547	-77.083%
2026-03-26	2.3000	2.3000	2.3000	2.3000	+2.222%	30	1,546	-76.087%
2026-03-25	2.1000	2.2500	2.1000	2.2500	+12.500%	12	1,539	-75.556%
2026-03-24	1.9800	2.0000	1.9800	2.0000	+5.263%	2	1,539	-72.500%
2026-03-23	1.9000	1.9000	1.9000	1.9000	+22.581%	1	1,541	-71.053%
2026-03-20	1.8300	1.8300	1.5500	1.5500	-11.429%	6	1,541	-64.516%
2026-03-19	1.7500	1.9000	1.5900	1.7500	0.000%	414	1,539	-68.571%
2026-03-16	1.7500	1.7500	1.7500	1.7500	-15.459%	1	1,545	-68.571%
2026-03-12	2.0000	2.0700	2.0000	2.0700	-1.429%	45	1,545	-73.430%
2026-03-05	2.1000	2.1000	2.1000	2.1000	+13.514%	3	1,545	-73.810%
2026-03-03	1.8500	1.8500	1.8500	1.8500	+5.714%	300	1,548	-70.270%
2026-03-02	1.7500	1.7500	1.7500	1.7500	-16.667%	10	1,697	-68.571%
2026-02-26	2.2000	2.2000	1.9000	2.1000	-8.696%	31	1,687	-73.810%
2026-02-25	2.3000	2.3000	2.3000	2.3000	+8.491%	10	1,657	-76.087%
2026-02-24	2.1500	2.1500	2.0500	2.1200	+17.778%	100	1,657	-74.057%
2026-02-23	1.8000	1.8000	1.8000	1.8000	-19.643%	1	1,757	-69.444%
2026-02-19	2.2400	2.2400	2.2400	2.2400	+1.818%	250	1,757	-75.446%
2026-02-13	2.1000	2.2000	2.1000	2.2000	+4.762%	5	1,795	-75.000%
2026-02-12	2.7100	2.7100	2.1000	2.1000	-28.814%	633	1,795	-73.810%
2026-02-11	3.0000	3.0000	2.9500	2.9500	-4.839%	9	1,795	-81.356%
2026-02-10	2.6600	3.1700	2.6600	3.1000	+21.569%	243	1,804	-82.258%
2026-02-09	2.4000	2.6000	2.4000	2.5500	+15.909%	7	1,970	-78.431%
2026-02-06	2.1200	2.2000	2.0500	2.2000	+21.547%	36	1,971	-75.000%
2026-02-05	2.5500	2.5500	1.1000	1.8100	-53.351%	34	1,953	-69.613%
2026-02-04	3.1500	3.8800	3.1500	3.8800	+25.974%	18	1,938	-85.825%
2026-02-03	3.0800	3.0800	3.0800	3.0800	+2.667%	1	1,940	-82.143%
2026-01-30	2.8700	3.0000	2.8000	3.0000	0.000%	20	1,940	-81.667%
2026-01-29	3.2000	3.2000	3.0000	3.0000	0.000%	4	1,949	-81.667%
2026-01-28	3.0400	3.0400	3.0000	3.0000	-7.975%	15	1,949	-81.667%
2026-01-27	3.2600	3.2600	3.2600	3.2600	+1.875%	3	1,964	-83.129%
2026-01-26	3.2000	3.2000	3.2000	3.2000	-2.439%	25	1,967	-82.813%
2026-01-23	3.3000	3.3900	3.0000	3.2800	+4.127%	7	1,982	-83.232%
2026-01-22	3.3000	3.3000	3.1500	3.1500	-1.563%	8	1,983	-82.540%
2026-01-21	3.0400	3.2000	2.9700	3.2000	+8.475%	163	1,982	-82.813%
2026-01-20	2.7500	2.9500	2.7500	2.9500	+15.686%	125	1,962	-81.356%
2026-01-16	2.6400	2.6400	2.5500	2.5500	-13.559%	2	1,855	-78.431%
2026-01-15	2.6500	3.0000	2.6500	2.9500	+3.509%	205	1,855	-81.356%
2026-01-14	2.7400	2.9000	2.7400	2.8500	-1.724%	171	1,654	-80.702%
2026-01-13	2.9000	2.9000	2.9000	2.9000	-2.357%	1	1,557	-81.034%
2026-01-12	2.9200	3.0300	2.9200	2.9700	+2.414%	7	1,557	-81.481%
2026-01-09	2.9000	2.9000	2.8500	2.9000	+0.346%	22	1,554	-81.034%
2026-01-08	2.8000	2.8900	2.7800	2.8900	+21.941%	159	1,556	-80.969%
2026-01-07	2.6500	2.6500	2.3500	2.3700	-12.222%	305	1,660	-76.793%
2026-01-06	2.5500	2.7000	2.5500	2.7000	+11.111%	37	1,355	-79.630%
2026-01-05	2.4300	2.4300	2.4300	2.4300	-4.706%	120	1,351	-77.366%
2026-01-02	2.4700	2.5500	2.4700	2.5500	+6.250%	2	1,291	-78.431%
2025-12-31	2.3800	2.4400	2.3800	2.4000	0.000%	3	1,292	-77.083%
2025-12-30	2.4000	2.4400	2.4000	2.4000	+9.091%	10	1,292	-77.083%
2025-12-29	2.3000	2.3000	2.2000	2.2000	-2.222%	2	1,283	-75.000%
2025-12-24	2.0500	2.2800	2.0500	2.2500	+9.756%	6	1,283	-75.556%
2025-12-23	2.1500	2.1500	2.0500	2.0500	-6.393%	52	1,283	-73.171%
2025-12-22	2.6800	2.6800	2.1700	2.1900	-8.750%	32	1,263	-74.886%
2025-12-19	2.5000	2.5000	2.1800	2.4000	-5.882%	12	1,253	-77.083%
2025-12-18	2.4000	2.5500	2.2500	2.5500	+6.695%	19	1,243	-78.431%
2025-12-17	2.3000	2.3900	2.3000	2.3900	+11.163%	204	1,241	-76.987%
2025-12-15	2.2900	2.2900	2.1500	2.1500	-6.522%	47	1,235	-74.419%
2025-12-12	2.4500	2.4500	2.3000	2.3000	+3.604%	32	1,188	-76.087%
2025-12-10	2.2200	2.2200	2.2200	2.2200	+3.256%	5	1,205	-75.225%
2025-12-09	1.9500	2.2500	1.9500	2.1500	+7.500%	9	1,200	-74.419%
2025-12-08	1.9900	2.0000	1.9900	2.0000	-4.306%	21	1,200	-72.500%
2025-12-04	2.2000	2.2000	2.0900	2.0900	-4.128%	12	1,180	-73.684%
2025-12-03	2.1700	2.1800	2.1700	2.1800	-0.457%	4	1,171	-74.771%
2025-12-02	2.1800	2.1900	2.1800	2.1900	-1.351%	13	1,172	-74.886%
2025-12-01	2.4000	2.4000	2.2200	2.2200	-12.941%	3	1,172	-75.225%
2025-11-28	2.6000	2.6000	2.5500	2.5500	+10.870%	76	1,174	-78.431%
2025-11-26	1.9500	2.3000	1.9500	2.3000	+8.491%	37	1,134	-76.087%
2025-11-25	2.0500	2.2500	2.0500	2.1200	+8.718%	34	1,134	-74.057%
2025-11-24	1.8000	1.9500	1.8000	1.9500	+2.632%	25	1,141	-71.795%
2025-11-21	1.6000	2.0500	1.6000	1.9000	+9.195%	222	1,137	-71.053%
2025-11-20	1.8000	1.8000	1.7400	1.7400	+2.353%	17	1,134	-68.391%
2025-11-19	1.7000	1.7000	1.7000	1.7000	-4.494%	4	1,123	-67.647%
2025-11-18	1.8500	1.8500	1.7800	1.7800	-6.806%	24	1,123	-69.101%
2025-11-17	1.9100	1.9100	1.9100	1.9100	-11.163%	10	1,112	-71.204%
2025-11-14	2.1500	2.1500	2.1500	2.1500	-0.922%	1	1,102	-74.419%
2025-11-13	2.3000	2.3000	2.1700	2.1700	-5.652%	17	1,102	-74.654%
2025-11-12	2.2000	2.3500	2.2000	2.3000	+3.139%	20	1,095	-76.087%
2025-11-10	2.4500	2.4500	2.2300	2.2300	-3.879%	47	1,091	-75.336%
2025-11-07	1.9000	2.3200	1.9000	2.3200	+20.833%	460	1,091	-76.293%
2025-11-06	2.0000	2.0000	1.9200	1.9200	-8.571%	23	1,087	-71.354%
2025-11-05	2.0500	2.1800	2.0000	2.1000	-2.326%	199	1,081	-73.810%
2025-11-04	2.3500	2.3500	2.0000	2.1500	-12.602%	285	1,179	-74.419%
2025-11-03	2.5000	2.6000	2.4600	2.4600	-14.583%	175	814	-77.642%
2025-10-31	2.8500	2.9800	2.5200	2.8800	-4.950%	314	814	-80.903%
2025-10-30	4.7100	4.7100	3.0000	3.0300	-74.213%	789	752	-81.848%
2025-10-27	11.7500	11.7500	11.7500	11.7500	+3.070%	1	52	-95.319%
2025-10-16	11.4000	11.4000	11.4000	11.4000	-5.000%	1	52	-95.175%
2025-10-15	12.0000	12.0000	12.0000	12.0000	+8.893%	2	51	-95.417%
2025-10-13	11.0500	11.0500	11.0200	11.0200	+3.962%	2	52	-95.009%
2025-10-10	10.6000	10.6000	10.6000	10.6000	-7.826%	3	50	-94.811%
2025-10-08	11.5000	11.5000	11.5000	11.5000	-7.631%	5	47	-95.217%
2025-10-06	12.4500	12.4500	12.4500	12.4500	-5.179%	10	42	-95.582%
2025-10-01	13.1300	13.1300	13.1300	13.1300	-12.233%	3	32	-95.811%
2025-09-23	14.9800	14.9800	14.9600	14.9600	-16.889%	25	44	-96.324%
2025-09-15	18.0000	18.0000	18.0000	18.0000	+2.564%	1	22	-96.944%
2025-09-11	17.5500	17.5500	17.5500	17.5500	-4.620%	50	22	-96.866%
2025-09-10	18.4000	18.4000	18.4000	18.4000	+6.977%	1	55	-97.011%
2025-08-14	17.2000	17.2000	17.2000	17.2000	-1.714%	20	55	-96.802%
2025-08-13	17.5000	17.5000	17.5000	17.5000	-25.500%	30	44	-96.857%
2025-07-22	23.1000	23.4900	23.1000	23.4900	+5.384%	10	14	-97.659%
2025-07-11	22.2900	22.2900	22.2900	22.2900	-1.806%	5	16	-97.533%
2025-06-05	22.7000	22.7000	22.7000	22.7000	+12.879%	5	54	-97.577%
2025-05-30	20.0900	20.1100	20.0900	20.1100	+1.055%	124	54	-97.265%
2025-05-22	19.9000	19.9000	19.9000	19.9000	+4.462%	62	85	-97.236%
2025-05-15	19.0500	19.0500	19.0500	19.0500	+21.338%	15	51	-97.113%
2025-05-07	15.7000	15.7000	15.7000	15.7000	-29.279%	5	36	-96.497%
2025-04-29	22.2000	22.2000	22.2000	22.2000	-3.478%	30	33	-97.523%
2025-04-01	22.9900	23.0000	22.9900	23.0000	+5.023%	2	33	-97.609%
2025-03-28	21.9000	21.9000	21.9000	21.9000	-3.524%	2	32	-97.489%
2025-03-17	22.7000	22.7000	22.7000	22.7000	+6.224%	1	33	-97.577%
2025-03-11	21.3700	21.3700	21.3700	21.3700	+13.670%	1	33	-97.426%
2025-02-24	18.8000	18.8000	18.8000	18.8000	+9.813%	1	33	-97.074%
2025-02-12	17.1200	17.1200	17.1200	17.1200	+12.336%	1	32	-96.787%
2025-02-07	15.0300	15.2400	15.0000	15.2400	-8.193%	6	33	-96.391%
2025-02-06	16.6000	16.6000	16.6000	16.6000	0.000%	60	0	-96.687%